NASDAQ:RIOT | Historical Stock Price | Riot Platforms, Inc.

Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.

Available history
2016-03-31 to 2026-09-04
Data captured

Stock Price Chart

Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close

$0.67$1.72$4.41$11.32$29.05$74.542016-03-312026-08-27

Logarithmic scale. Both lines share the same starting value for the selected range.

View year

Historical Stock Price — 2020

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2020-12-31$16.99$19.0539,818,100——
2020-12-30$17.26$19.3542,958,100——
2020-12-29$15.79$17.7123,106,600——
2020-12-28$15.65$17.5544,305,800——
2020-12-24$13.12$14.7115,980,000——
2020-12-23$13.91$15.6032,496,200——
2020-12-22$14.65$16.4270,429,700——
2020-12-21$11.04$12.3824,335,600——
2020-12-18$10.05$11.2727,783,400——
2020-12-17$10.40$11.6647,489,500——
2020-12-16$10.76$12.0751,278,700——
2020-12-15$10.18$11.4224,809,400——
2020-12-14$9.14$10.2517,807,800——
2020-12-11$8.66$9.7110,823,800——
2020-12-10$9.34$10.4712,211,500——
2020-12-09$8.85$9.9216,849,800——
2020-12-08$9.87$11.0717,488,500——
2020-12-07$10.63$11.9227,428,900——
2020-12-04$10.00$11.2132,322,200——
2020-12-03$9.66$10.8329,297,500——
2020-12-02$8.51$9.5414,162,400——
2020-12-01$8.81$9.8828,848,700——
2020-11-30$8.45$9.4846,491,800——
2020-11-27$6.25$7.0113,230,100——
2020-11-25$7.08$7.9417,377,800——
2020-11-24$6.81$7.6428,281,000——
2020-11-23$7.23$8.1139,777,800——
2020-11-20$6.00$6.7234,199,600——
2020-11-19$6.00$6.7322,024,600——
2020-11-18$5.25$5.8948,455,900——
2020-11-17$6.09$6.8282,187,000——
2020-11-16$4.10$4.6011,278,300——
2020-11-13$3.98$4.4611,293,700——
2020-11-12$3.70$4.155,205,500——
2020-11-11$3.60$4.047,266,700——
2020-11-10$3.45$3.873,934,300——
2020-11-09$3.50$3.925,480,300——
2020-11-06$3.65$4.095,328,900——
2020-11-05$3.75$4.2111,977,200——
2020-11-04$3.55$3.987,842,100——
2020-11-03$3.50$3.925,559,600——
2020-11-02$3.29$3.693,253,500——
2020-10-30$3.27$3.676,904,900——
2020-10-29$3.55$3.984,609,800——
2020-10-28$3.50$3.928,592,400——
2020-10-27$4.02$4.5110,807,100——
2020-10-26$3.85$4.326,772,300——
2020-10-23$3.91$4.387,305,400——
2020-10-22$4.06$4.5515,856,100——
2020-10-21$3.98$4.4618,072,900——
2020-10-20$3.54$3.9713,717,600——
2020-10-19$3.30$3.708,909,400——
2020-10-16$3.11$3.494,208,700——
2020-10-15$3.40$3.813,605,700——
2020-10-14$3.28$3.684,012,900——
2020-10-13$3.37$3.785,209,300——
2020-10-12$3.50$3.9212,692,100——
2020-10-09$3.10$3.476,531,000——
2020-10-08$2.93$3.299,775,100——
2020-10-07$2.66$2.982,148,100——
2020-10-06$2.57$2.882,444,300——
2020-10-05$2.66$2.982,047,500——
2020-10-02$2.60$2.922,138,300——
2020-10-01$2.65$2.971,740,100——
2020-09-30$2.70$3.031,901,500——
2020-09-29$2.76$3.091,996,600——
2020-09-28$2.74$3.073,243,400——
2020-09-25$2.68$3.013,685,800——
2020-09-24$2.69$3.024,218,800——
2020-09-23$2.60$2.924,315,400——
2020-09-22$2.93$3.292,511,300——
2020-09-21$2.93$3.293,625,500——
2020-09-18$3.05$3.423,944,300——
2020-09-17$3.00$3.362,852,400——
2020-09-16$3.05$3.426,377,500——
2020-09-15$3.00$3.362,856,100——
2020-09-14$3.02$3.394,284,400——
2020-09-11$2.91$3.262,951,000——
2020-09-10$2.81$3.154,480,900——
2020-09-09$2.95$3.313,976,600——
2020-09-08$2.82$3.164,434,900——
2020-09-04$3.11$3.498,056,200——
2020-09-03$3.16$3.545,900,100——
2020-09-02$3.43$3.855,030,500——
2020-09-01$3.75$4.218,451,200——
2020-08-31$3.50$3.924,588,200——
2020-08-28$3.59$4.038,606,100——
2020-08-27$3.27$3.674,789,700——
2020-08-26$3.41$3.823,852,000——
2020-08-25$3.58$4.017,397,600——
2020-08-24$3.63$4.074,019,400——
2020-08-21$3.73$4.185,926,100——
2020-08-20$3.99$4.477,506,700——
2020-08-19$3.69$4.148,062,900——
2020-08-18$4.04$4.539,456,000——
2020-08-17$4.15$4.6521,029,500——
2020-08-14$3.78$4.2410,691,500——
2020-08-13$3.61$4.0511,009,400——
2020-08-12$3.54$3.975,661,500——
2020-08-11$3.62$4.0610,213,600——
2020-08-10$4.13$4.6312,386,000——
2020-08-07$3.77$4.2314,748,700——
2020-08-06$4.25$4.7727,231,000——
2020-08-05$4.01$4.5039,590,900——
2020-08-04$3.40$3.8114,269,800——
2020-08-03$3.50$3.9258,695,600——
2020-07-31$2.64$2.9614,306,300——
2020-07-30$2.55$2.8610,283,700——
2020-07-29$2.75$3.0815,147,400——
2020-07-28$2.77$3.1143,346,200——
2020-07-27$2.64$2.9652,558,900——
2020-07-24$2.22$2.498,569,200——
2020-07-23$2.29$2.577,573,500——
2020-07-22$2.34$2.625,382,500——
2020-07-21$2.30$2.583,792,900——
2020-07-20$2.26$2.532,079,900——
2020-07-17$2.23$2.501,595,100——
2020-07-16$2.22$2.491,761,600——
2020-07-15$2.26$2.531,526,600——
2020-07-14$2.25$2.521,919,500——
2020-07-13$2.18$2.443,641,200——
2020-07-10$2.33$2.611,765,900——
2020-07-09$2.36$2.655,068,600——
2020-07-08$2.54$2.859,039,500——
2020-07-07$2.29$2.572,244,000——
2020-07-06$2.38$2.674,540,800——
2020-07-02$2.29$2.573,108,700——
2020-07-01$2.34$2.623,538,300——
2020-06-30$2.22$2.493,369,000——
2020-06-29$2.14$2.402,961,000——
2020-06-26$2.20$2.472,817,900——
2020-06-25$2.33$2.611,906,300——
2020-06-24$2.37$2.665,062,600——
2020-06-23$2.60$2.927,705,100——
2020-06-22$2.51$2.8110,076,100——
2020-06-19$2.11$2.373,511,000——
2020-06-18$2.19$2.461,934,300——
2020-06-17$2.27$2.551,699,400——
2020-06-16$2.35$2.642,646,800——
2020-06-15$2.31$2.594,674,200——
2020-06-12$2.29$2.574,853,900——
2020-06-11$2.18$2.4411,006,000——
2020-06-10$3.10$3.4818,090,900——
2020-06-09$2.62$2.943,665,000——
2020-06-08$2.57$2.883,545,800——
2020-06-05$2.60$2.924,229,500——
2020-06-04$2.63$2.956,913,300——
2020-06-03$2.41$2.705,059,300——
2020-06-02$2.51$2.8116,278,000——
2020-06-01$2.27$2.554,076,800——
2020-05-29$2.14$2.402,455,600——
2020-05-28$2.21$2.484,949,300——
2020-05-27$2.12$2.384,581,900——
2020-05-26$1.95$2.195,653,900——
2020-05-22$2.24$2.513,030,100——
2020-05-21$2.33$2.616,331,400——
2020-05-20$2.53$2.8412,852,500——
2020-05-19$2.23$2.505,389,200——
2020-05-18$2.19$2.465,523,100——
2020-05-15$2.08$2.336,998,700——
2020-05-14$2.28$2.5621,548,400——
2020-05-13$1.89$2.128,303,700——
2020-05-12$1.60$1.794,215,700——
2020-05-11$1.59$1.789,081,900——
2020-05-08$1.85$2.0720,009,100——
2020-05-07$1.54$1.7310,412,300——
2020-05-06$1.27$1.424,860,800——
2020-05-05$1.15$1.292,111,400——
2020-05-04$1.12$1.261,039,300——
2020-05-01$1.07$1.202,123,000——
2020-04-30$1.21$1.361,669,700——
2020-04-29$1.21$1.367,766,400——
2020-04-28$1.16$1.301,071,800——
2020-04-27$1.24$1.392,484,600——
2020-04-24$1.25$1.404,467,300——
2020-04-23$1.15$1.294,276,500——
2020-04-22$1.07$1.20502,300——
2020-04-21$1.02$1.141,030,200——
2020-04-20$1.10$1.231,170,200——
2020-04-17$1.14$1.28720,000——
2020-04-16$1.17$1.311,027,800——
2020-04-15$1.13$1.272,518,900——
2020-04-14$1.01$1.131,078,000——
2020-04-13$1.01$1.13656,500——
2020-04-09$1.03$1.16759,800——
2020-04-08$1.07$1.20673,600——
2020-04-07$1.02$1.141,410,400——
2020-04-06$1.10$1.232,570,800——
2020-04-03$0.90$1.011,287,600——
2020-04-02$0.78$0.87995,800——
2020-04-01$0.77$0.87524,600——
2020-03-31$0.83$0.93354,400——
2020-03-30$0.79$0.89506,900——
2020-03-27$0.79$0.88364,600——
2020-03-26$0.82$0.921,238,000——
2020-03-25$0.77$0.87719,100——
2020-03-24$0.80$0.891,173,800——
2020-03-23$0.67$0.75565,600——
2020-03-20$0.71$0.79592,900——
2020-03-19$0.70$0.79840,100——
2020-03-18$0.65$0.731,454,800——
2020-03-17$0.75$0.84674,700——
2020-03-16$0.66$0.74936,800——
2020-03-13$0.72$0.811,138,300——
2020-03-12$0.73$0.821,826,700——
2020-03-11$1.01$1.131,065,500——
2020-03-10$1.07$1.20776,300——
2020-03-09$1.08$1.211,378,500——
2020-03-06$1.27$1.421,437,700——
2020-03-05$1.28$1.442,785,100——
2020-03-04$1.17$1.31530,700——
2020-03-03$1.14$1.28751,300——
2020-03-02$1.18$1.32810,600——
2020-02-28$1.14$1.281,237,100——
2020-02-27$1.23$1.381,555,900——
2020-02-26$1.25$1.401,419,700——
2020-02-25$1.26$1.411,376,300——
2020-02-24$1.33$1.491,274,200——
2020-02-21$1.41$1.58906,800——
2020-02-20$1.42$1.591,890,000——
2020-02-19$1.50$1.681,148,800——
2020-02-18$1.50$1.682,365,200——
2020-02-14$1.64$1.841,579,100——
2020-02-13$1.61$1.811,839,500——
2020-02-12$1.60$1.796,460,000——
2020-02-11$1.68$1.887,345,800——
2020-02-10$1.48$1.661,425,700——
2020-02-07$1.43$1.601,198,700——
2020-02-06$1.43$1.601,962,100——
2020-02-05$1.48$1.662,968,900——
2020-02-04$1.38$1.55862,600——
2020-02-03$1.36$1.53916,000——
2020-01-31$1.35$1.511,400,000——
2020-01-30$1.43$1.607,720,600——
2020-01-29$1.31$1.47634,000——
2020-01-28$1.31$1.47679,800——
2020-01-27$1.24$1.39891,300——
2020-01-24$1.26$1.41468,000——
2020-01-23$1.26$1.41737,500——
2020-01-22$1.34$1.50865,200——
2020-01-21$1.40$1.571,020,500——
2020-01-17$1.46$1.641,102,400——
2020-01-16$1.43$1.60670,600——
2020-01-15$1.40$1.571,247,300——
2020-01-14$1.42$1.591,683,000——
2020-01-13$1.36$1.53634,900——
2020-01-10$1.41$1.581,358,500——
2020-01-09$1.33$1.49791,100——
2020-01-08$1.37$1.541,792,300——
2020-01-07$1.49$1.673,313,600——
2020-01-06$1.30$1.46981,200——
2020-01-03$1.18$1.32467,200——
2020-01-02$1.22$1.37915,700——